[5204]石塚硝:【食器】瓶、ガラス食器大手、紙容器やペットボトルなどプラスチック容器
Yahoo! 【スタンダード/ガラス・土石製品】 売上高:559940 当期純利益:30880 総資産:1004170 時価:126億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250818 | 3,025 | 3,085 | 2,980 | 3,070 | 13,700 | -4,500 | 102% | ▲ | 8282 | 0 | 0 | 100% | 23% |
20250814 | 2,940 | 3,075 | 2,900 | 3,075 | 22,700 | -30,000 | 105% | ▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
20250819 | 3,070 | 3,090 | 3,030 | 3,050 | 2,900 | -10,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 22% |
20250815 | 3,100 | 3,100 | 2,965 | 3,015 | 18,200 | -4,500 | 98% | ▼ | 2228 | 0 | 0 | 98% | 21% |
20250821 | 2,994 | 3,020 | 2,990 | 3,015 | 4,400 | -3,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 20% |
20250820 | 3,025 | 3,055 | 2,980 | 2,997 | 7,800 | 4,900 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 20% |
20250822 | 3,015 | 3,040 | 2,995 | 3,035 | 8,900 | 4,500 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 19% |
20250813 | 2,810 | 2,989 | 2,810 | 2,940 | 52,700 | 20,300 | 105% | ▲▲ | 1111 | 40 | 2 | 100% | 18% |
20250825 | 3,035 | 3,035 | 3,005 | 3,035 | 3,200 | -5,700 | 100% | -- | 8225 | 0 | 0 | 99% | 17% |
20250826 | 3,040 | 3,040 | 2,990 | 3,010 | 5,800 | 2,600 | 99% | ▼ | 1717 | 0 | 0 | 98% | 16% |
20250827 | 3,025 | 3,025 | 2,991 | 3,015 | 4,100 | -1,700 | 100% | ▲ | 8282 | 0 | 0 | 98% | 13% |
20250828 | 3,015 | 3,015 | 2,987 | 2,988 | 2,100 | -2,000 | 99% | ▼ | 8888 | 0 | 0 | 97% | 12% |
20250812 | 2,721 | 2,810 | 2,721 | 2,808 | 32,400 | 25,700 | 104% | ▲ | 1111 | 0 | 2 | 100% | 12% |
20250807 | 2,696 | 2,738 | 2,689 | 2,726 | 5,500 | 2,300 | 101% | ▲▲▲ | 1711 | 0 | 4 | 100% | 9% |
20250808 | 2,717 | 2,735 | 2,687 | 2,709 | 6,700 | 1,200 | 99% | ▼ | 7717 | 0 | 3 | 99% | 8% |
20250806 | 2,690 | 2,709 | 2,690 | 2,696 | 3,200 | 0 | 100% | ▲▲ | 2252 | 0 | 5 | 100% | 8% |
20250805 | 2,690 | 2,704 | 2,680 | 2,687 | 3,200 | -1,800 | 100% | ▲ | 2222 | 0 | 6 | 99% | 8% |
20250801 | 2,661 | 2,743 | 2,610 | 2,690 | 15,700 | -19,000 | 100% | ▼ | 8888 | 0 | 7 | 100% | 8% |
20250731 | 2,680 | 2,750 | 2,651 | 2,702 | 34,700 | 27,400 | 101% | ▲▲ | 1111 | 0 | 9 | 100% | 8% |
20250804 | 2,637 | 2,678 | 2,622 | 2,678 | 5,000 | -10,700 | 100% | ▼▼ | 8288 | 0 | 6 | 99% | 7% |
20250730 | 2,621 | 2,676 | 2,621 | 2,673 | 7,300 | 1,000 | 103% | ▲ | 1171 | 0 | 9 | 100% | 7% |
20250728 | 2,597 | 2,630 | 2,597 | 2,627 | 10,400 | 5,500 | 103% | ▲▲▲ | 1111 | 0 | 11 | 100% | 5% |
20250729 | 2,627 | 2,627 | 2,600 | 2,605 | 6,300 | -4,100 | 99% | ▼ | 8228 | 0 | 10 | 99% | 4% |
TDNET
機関空売り
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-08-01 | 84,100 | 1,300 | 55,900 | 0 | 28,200 | 1,300 |
2025-08-08 | 82,900 | 1,300 | 53,800 | 0 | 29,100 | 1,300 |
2025-08-15 | 96,200 | 2,700 | 51,600 | 0 | 44,600 | 2,700 |
2025-08-22 | 91,000 | 1,700 | 48,700 | 0 | 42,300 | 1,700 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-08-07 14:02 | S100U60S | 三井住友DSアセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |
2024-11-08 15:31 | S100UNO2 | 三井住友DSアセットマネジメント株式会社 | 変更報告書(特例対象株券等) |